Andrada Mining Limited NPV (ATM) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Andrada Mining Limited NPV

Date Open High Low Close* Volume
01/10/2021 4.95p 5.00p 4.72p 4.75p 3699503
30/09/2021 4.95p 5.06p 4.90p 4.95p 2336192
29/09/2021 5.20p 5.20p 4.90p 5.20p 4447907
28/09/2021 5.30p 5.30p 5.10p 5.20p 2952645
27/09/2021 5.40p 5.60p 5.10p 5.30p 4423992
24/09/2021 5.10p 5.57p 5.03p 5.40p 7661403
23/09/2021 5.05p 5.17p 4.93p 5.10p 5656075
22/09/2021 5.00p 5.10p 4.93p 5.05p 1886605
21/09/2021 5.10p 5.19p 4.90p 5.00p 2378892
20/09/2021 5.20p 5.20p 4.91p 5.00p 1826827
17/09/2021 5.25p 5.38p 5.10p 5.20p 901764
16/09/2021 5.30p 5.39p 5.20p 5.25p 1752916
15/09/2021 5.30p 5.41p 5.20p 5.30p 2637900
14/09/2021 5.10p 5.49p 5.00p 5.30p 4722858
13/09/2021 5.35p 5.35p 5.01p 5.10p 2326052
10/09/2021 5.05p 5.40p 4.98p 5.30p 7542827
09/09/2021 5.15p 5.20p 4.93p 4.98p 2434908
08/09/2021 5.15p 5.20p 5.06p 5.15p 3830168
07/09/2021 5.30p 5.39p 5.10p 5.10p 5305541
06/09/2021 5.60p 5.70p 5.20p 5.30p 3962018
03/09/2021 5.55p 5.70p 5.42p 5.55p 1114731
02/09/2021 5.55p 5.70p 5.42p 5.68p 1976920
01/09/2021 5.60p 5.70p 5.35p 5.60p 2398806
31/08/2021 5.60p 5.70p 5.50p 5.60p 2113580
30/08/2021 5.65p 5.80p 5.50p 5.60p 6831066
27/08/2021 5.65p 5.80p 5.50p 5.60p 6831066
26/08/2021 5.95p 6.10p 5.61p 5.70p 3222768
25/08/2021 5.65p 6.30p 5.60p 5.95p 13012816
24/08/2021 5.25p 5.70p 5.13p 5.65p 8106844
23/08/2021 5.35p 5.40p 5.10p 5.30p 3600750
20/08/2021 5.10p 5.38p 5.00p 5.35p 2801334
19/08/2021 5.20p 5.40p 5.00p 5.30p 5036107
18/08/2021 5.25p 5.30p 5.00p 5.25p 1575400
17/08/2021 5.35p 5.40p 5.20p 5.25p 3211902
16/08/2021 5.30p 5.40p 5.23p 5.35p 4250929
13/08/2021 5.35p 5.40p 5.16p 5.30p 2064987
12/08/2021 5.50p 5.53p 5.30p 5.35p 9258773
11/08/2021 5.40p 5.56p 4.80p 5.50p 84577048
10/08/2021 5.40p 5.42p 5.37p 5.40p 1344052
09/08/2021 5.55p 5.60p 5.30p 5.40p 2113961
06/08/2021 5.55p 5.70p 5.50p 5.55p 4123503
05/08/2021 5.30p 5.90p 5.30p 5.55p 15192610
04/08/2021 5.15p 5.48p 5.10p 5.30p 7152573
03/08/2021 5.15p 5.15p 5.10p 5.15p 2271219
02/08/2021 5.20p 5.20p 5.00p 5.00p 881570
30/07/2021 5.20p 5.29p 5.10p 5.20p 1571510
29/07/2021 5.25p 5.40p 5.05p 5.40p 2147956
28/07/2021 5.30p 5.39p 5.20p 5.25p 2125876
27/07/2021 5.40p 5.40p 5.21p 5.26p 812203
26/07/2021 5.40p 5.50p 5.16p 5.40p 2066932
23/07/2021 5.40p 5.42p 5.26p 5.30p 1428822
22/07/2021 5.40p 5.50p 5.30p 5.40p 1814469
21/07/2021 5.40p 5.54p 5.31p 5.40p 941057
20/07/2021 5.60p 5.60p 5.33p 5.40p 909173
19/07/2021 5.80p 5.90p 5.40p 5.60p 2017010
16/07/2021 5.65p 5.90p 5.60p 5.80p 966913
15/07/2021 5.65p 5.70p 5.63p 5.65p 982473
14/07/2021 5.60p 5.70p 5.60p 5.65p 609738
13/07/2021 5.75p 5.90p 5.53p 5.60p 16694818
12/07/2021 5.85p 6.00p 5.60p 5.76p 1340503
09/07/2021 5.90p 6.00p 5.75p 5.85p 1290101
08/07/2021 6.05p 6.10p 5.73p 6.10p 1836869
07/07/2021 5.80p 6.20p 5.60p 6.05p 4234252
06/07/2021 5.70p 5.90p 5.70p 5.90p 3248615
05/07/2021 5.35p 5.88p 5.30p 5.75p 4904540
02/07/2021 5.00p 5.47p 4.80p 5.35p 3754893
01/07/2021 4.70p 5.10p 4.60p 4.70p 2783584
30/06/2021 4.80p 4.90p 4.60p 4.70p 2553532
29/06/2021 4.90p 5.00p 4.72p 5.00p 1958767
28/06/2021 4.85p 5.00p 4.80p 4.90p 1164943
25/06/2021 4.90p 4.93p 4.80p 4.80p 1311822
24/06/2021 4.90p 5.00p 4.80p 4.80p 1926595
23/06/2021 5.00p 5.00p 4.82p 4.89p 3846212
22/06/2021 5.25p 5.30p 4.90p 5.10p 2019271
21/06/2021 5.35p 5.40p 5.20p 5.20p 2485531
18/06/2021 5.40p 5.40p 5.20p 5.35p 2194286
17/06/2021 5.70p 5.80p 5.20p 5.44p 4431080
16/06/2021 5.70p 5.76p 5.60p 5.70p 948147
15/06/2021 5.70p 5.80p 5.60p 5.70p 2002516
14/06/2021 5.80p 5.90p 5.60p 5.70p 2069155
11/06/2021 5.80p 5.83p 5.60p 5.80p 1208195
10/06/2021 5.80p 6.00p 5.50p 6.00p 1045060
09/06/2021 5.90p 6.00p 5.65p 5.80p 1486160
08/06/2021 5.90p 5.97p 5.80p 5.90p 1234206
07/06/2021 5.90p 6.00p 5.81p 5.90p 357520
04/06/2021 5.90p 6.00p 5.81p 5.90p 959286
03/06/2021 5.90p 6.00p 5.81p 5.90p 226204
02/06/2021 6.00p 6.10p 5.80p 6.00p 1457165
01/06/2021 6.00p 6.05p 5.90p 6.00p 1523439
31/05/2021 5.90p 6.10p 5.80p 6.00p 1159394
28/05/2021 5.90p 6.10p 5.80p 6.00p 1159394
27/05/2021 5.90p 6.00p 5.84p 5.86p 819637
26/05/2021 5.90p 5.97p 5.80p 5.86p 1474504
25/05/2021 6.00p 6.05p 5.81p 5.90p 524351
24/05/2021 5.90p 6.10p 5.82p 5.90p 3469938
21/05/2021 5.95p 6.03p 5.80p 5.90p 930748
20/05/2021 5.95p 6.20p 5.83p 5.95p 2041825
19/05/2021 6.20p 6.30p 5.80p 5.95p 1970711
18/05/2021 6.10p 6.40p 6.00p 6.20p 3333266
17/05/2021 6.10p 6.20p 6.08p 6.10p 4211089
14/05/2021 6.10p 6.20p 6.00p 6.10p 4350421
13/05/2021 6.20p 6.30p 6.00p 6.10p 2761427
12/05/2021 6.20p 6.54p 6.10p 6.25p 11839416
11/05/2021 6.90p 6.99p 6.72p 6.86p 1893258
10/05/2021 6.90p 7.00p 6.82p 6.90p 2153462
07/05/2021 6.90p 7.00p 6.80p 6.90p 1638981
06/05/2021 7.10p 7.20p 6.80p 6.85p 1753323
05/05/2021 6.90p 7.40p 6.90p 7.10p 3772082
04/05/2021 6.50p 7.00p 6.35p 6.80p 4172609
30/04/2021 6.40p 6.60p 6.20p 6.30p 1068767
29/04/2021 6.40p 6.52p 6.23p 6.40p 919451
28/04/2021 6.40p 6.60p 6.20p 6.20p 516599
27/04/2021 6.35p 6.50p 6.00p 6.40p 3185984
26/04/2021 6.35p 6.50p 6.20p 6.20p 1584197
23/04/2021 6.35p 6.50p 6.20p 6.20p 2312500
22/04/2021 6.40p 6.70p 6.26p 6.35p 946233
21/04/2021 6.25p 6.52p 6.20p 6.40p 1237675
20/04/2021 6.25p 6.30p 6.20p 6.20p 855595
19/04/2021 6.25p 6.44p 6.20p 6.20p 1904856
16/04/2021 6.25p 6.52p 6.18p 6.25p 833151
15/04/2021 6.25p 6.50p 6.16p 6.20p 2207382
14/04/2021 6.25p 6.38p 6.20p 6.20p 593782
13/04/2021 6.50p 6.68p 6.15p 6.38p 9276422
12/04/2021 6.55p 6.70p 6.24p 6.50p 2744090
09/04/2021 6.30p 6.50p 6.12p 6.30p 2767154
08/04/2021 6.25p 6.49p 6.10p 6.30p 1333694
07/04/2021 5.90p 6.40p 5.84p 6.20p 1750229
06/04/2021 5.70p 6.01p 5.60p 5.90p 1487456
05/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
02/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
01/04/2021 5.70p 5.80p 5.50p 5.70p 1339236
31/03/2021 5.80p 5.83p 5.50p 5.70p 1721597
30/03/2021 6.00p 6.08p 5.71p 5.88p 1084494
29/03/2021 5.85p 6.29p 5.81p 6.00p 2871124
26/03/2021 5.80p 6.10p 5.71p 5.90p 2576167
25/03/2021 6.25p 6.28p 5.52p 5.70p 6385792
24/03/2021 6.30p 6.50p 6.12p 6.12p 2674272
23/03/2021 6.80p 6.80p 6.11p 6.20p 5740786
22/03/2021 6.90p 7.00p 6.70p 6.80p 3337475
19/03/2021 7.20p 7.20p 6.80p 6.80p 4651694
18/03/2021 6.85p 7.40p 6.25p 7.10p 12337460
17/03/2021 6.55p 7.00p 6.50p 6.60p 9185845
16/03/2021 6.40p 6.59p 6.10p 6.20p 6572231
15/03/2021 6.55p 7.17p 6.31p 6.50p 12440872
12/03/2021 6.00p 6.78p 5.96p 6.60p 13096952
11/03/2021 5.50p 6.15p 5.42p 6.00p 9861180
10/03/2021 5.50p 5.70p 5.21p 5.56p 10251373
09/03/2021 4.90p 5.64p 4.48p 5.64p 8939358
08/03/2021 4.65p 5.00p 4.65p 4.70p 6703195
05/03/2021 4.45p 4.70p 4.30p 4.52p 2335120
04/03/2021 4.65p 4.89p 4.31p 4.45p 2303438
03/03/2021 4.75p 4.90p 4.55p 4.65p 1537372
02/03/2021 4.50p 4.89p 4.31p 4.75p 2311207
01/03/2021 4.70p 4.89p 4.31p 4.50p 3191067
26/02/2021 5.05p 5.20p 4.62p 4.85p 2921586
25/02/2021 4.85p 5.10p 4.70p 4.95p 2082622
24/02/2021 4.90p 5.20p 4.67p 4.67p 1436747
23/02/2021 4.85p 5.20p 4.78p 5.00p 2231462
22/02/2021 4.70p 5.00p 4.66p 5.00p 2061702
19/02/2021 4.80p 5.00p 4.60p 4.80p 2706314
18/02/2021 4.80p 5.00p 4.61p 4.96p 4297224
17/02/2021 4.95p 5.26p 4.60p 4.72p 6209234
16/02/2021 4.45p 5.10p 4.40p 5.00p 12422874
15/02/2021 4.20p 4.49p 4.11p 4.41p 4221871
12/02/2021 4.15p 4.20p 4.00p 4.00p 1458522
11/02/2021 4.10p 4.20p 4.00p 4.09p 1979513
10/02/2021 3.90p 4.20p 3.90p 4.08p 3058220
09/02/2021 3.85p 4.00p 3.75p 3.90p 1441668
08/02/2021 3.95p 4.00p 3.62p 4.00p 3813062
05/02/2021 4.00p 4.10p 3.71p 4.00p 6921767
04/02/2021 4.20p 4.40p 3.72p 4.20p 4916335
03/02/2021 4.05p 4.33p 3.91p 4.30p 12437640
02/02/2021 3.70p 4.15p 3.65p 4.10p 7265158
01/02/2021 3.70p 3.90p 3.60p 3.80p 5652080
29/01/2021 3.50p 3.87p 3.43p 3.61p 16040946
28/01/2021 3.30p 3.58p 3.21p 3.50p 7412889
27/01/2021 3.45p 3.70p 3.11p 3.30p 9225528
26/01/2021 3.15p 3.70p 3.11p 3.43p 11304401
25/01/2021 3.05p 3.25p 2.80p 3.10p 5999910
22/01/2021 2.85p 3.24p 2.85p 3.05p 13690017
21/01/2021 2.75p 2.90p 2.65p 2.75p 1034326
20/01/2021 2.90p 2.94p 2.63p 2.80p 1934598
19/01/2021 3.00p 3.09p 2.80p 3.00p 733544
18/01/2021 3.00p 3.15p 2.90p 3.00p 207523
15/01/2021 2.95p 3.10p 2.80p 3.00p 2329385
14/01/2021 2.95p 3.10p 2.80p 2.95p 645327
13/01/2021 2.95p 3.04p 2.85p 2.95p 816491
12/01/2021 2.95p 3.10p 2.80p 2.94p 3343843
11/01/2021 2.95p 3.10p 2.80p 2.95p 2784075
08/01/2021 2.85p 3.10p 2.85p 2.95p 3330287
07/01/2021 2.60p 2.95p 2.53p 2.85p 2848660
06/01/2021 2.45p 2.68p 2.31p 2.60p 3274669
05/01/2021 2.50p 2.60p 2.30p 2.45p 920081
04/01/2021 2.45p 2.60p 2.40p 2.40p 1835041
01/01/2021 2.50p 2.59p 2.43p 2.45p 1457721
31/12/2020 2.50p 2.59p 2.43p 2.45p 1457721
30/12/2020 2.50p 2.60p 2.41p 2.50p 1137512
29/12/2020 2.50p 2.60p 2.43p 2.50p 663676
28/12/2020 2.50p 2.60p 2.43p 2.50p 87063
25/12/2020 2.50p 2.60p 2.43p 2.50p 87063

*Close Price adjusted for both dividends and splits